Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Healthcare & Wellness RX Trust (NY: GRX )

9.970 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 7.382 7.403 7.368 7.402 69,345 +0.03(+0.42%)
Jul 30, 2018 7.361 7.382 7.361 7.371 113,631 +0.00(+0.05%)
Jul 27, 2018 7.439 7.446 7.332 7.368 83,303 -0.06(-0.86%)
Jul 26, 2018 7.417 7.450 7.417 7.432 54,160 +0.04(+0.48%)
Jul 25, 2018 7.382 7.410 7.368 7.396 61,106 -0.01(-0.10%)
Jul 24, 2018 7.403 7.405 7.382 7.403 84,804 +0.04(+0.58%)
Jul 23, 2018 7.375 7.382 7.346 7.361 52,061 +0.01(+0.10%)
Jul 20, 2018 7.353 7.389 7.347 7.353 47,214 +0.00(+0.00%)
Jul 19, 2018 7.332 7.382 7.332 7.353 62,268 -0.01(-0.19%)
Jul 18, 2018 7.332 7.382 7.332 7.368 64,437 -0.01(-0.09%)
Jul 17, 2018 7.346 7.403 7.346 7.375 92,114 +0.02(+0.29%)
Jul 16, 2018 7.417 7.417 7.339 7.353 87,314 -0.06(-0.77%)
Jul 13, 2018 7.375 7.410 7.368 7.410 51,028 +0.04(+0.48%)
Jul 12, 2018 7.332 7.386 7.332 7.375 107,782 +0.06(+0.78%)
Jul 11, 2018 7.382 7.382 7.289 7.318 77,403 -0.05(-0.68%)
Jul 10, 2018 7.375 7.384 7.353 7.368 83,407 +0.01(+0.19%)
Jul 09, 2018 7.346 7.368 7.346 7.353 105,280 +0.03(+0.39%)
Jul 06, 2018 7.282 7.368 7.261 7.325 57,635 +0.07(+0.98%)
Jul 05, 2018 7.147 7.296 7.147 7.254 56,641 +0.09(+1.29%)
Jul 03, 2018 7.161 7.161 7.161 0 -0.02(-0.30%)
Jul 02, 2018 7.126 7.183 7.047 7.183 94,176 +0.05(+0.70%)
Jun 29, 2018 7.190 7.208 7.133 7.133 117,357 -0.04(-0.60%)
Jun 28, 2018 7.197 7.211 7.160 7.175 71,198 -0.08(-1.08%)
Jun 27, 2018 7.304 7.304 7.232 7.254 98,137 -0.04(-0.49%)
Jun 26, 2018 7.289 7.296 7.238 7.289 164,465 +0.00(+0.00%)
Jun 25, 2018 7.232 7.289 7.197 7.289 219,728 +0.07(+0.99%)
Jun 22, 2018 7.183 7.242 7.168 7.218 113,577 +0.04(+0.60%)
Jun 21, 2018 7.140 7.175 7.140 7.175 56,615 +0.04(+0.50%)
Jun 20, 2018 7.126 7.168 7.126 7.140 70,410 +0.04(+0.60%)
Jun 19, 2018 7.033 7.097 7.033 7.097 108,109 +0.01(+0.10%)
Jun 18, 2018 7.140 7.140 7.083 7.090 67,606 -0.09(-1.19%)
Jun 15, 2018 7.175 7.076 7.175 62,590 +0.02(+0.30%)
Jun 14, 2018 7.076 7.168 7.076 7.154 62,691 +0.08(+1.11%)
Jun 13, 2018 7.062 7.130 7.062 7.076 54,141 -0.01(-0.10%)
Jun 12, 2018 7.097 7.097 7.062 7.083 54,033 -0.01(-0.10%)
Jun 11, 2018 7.069 7.104 7.041 7.090 53,527 +0.08(+1.10%)
Jun 08, 2018 6.956 7.013 6.956 7.013 54,850 +0.03(+0.40%)
Jun 07, 2018 7.048 7.062 6.984 6.984 42,139 -0.04(-0.50%)
Jun 06, 2018 7.027 6.970 7.020 46,389 +0.04(+0.50%)
Jun 05, 2018 6.942 7.006 6.942 6.984 115,765 +0.06(+0.81%)
Jun 04, 2018 6.921 6.947 6.893 6.928 90,192 +0.04(+0.61%)
Jun 01, 2018 6.865 6.963 6.844 6.886 65,528 +0.05(+0.72%)
May 31, 2018 6.872 6.899 6.830 6.837 64,668 -0.04(-0.51%)
May 30, 2018 6.788 6.921 6.781 6.872 74,518 +0.10(+1.45%)
May 29, 2018 6.788 6.837 6.746 6.774 53,392 -0.06(-0.92%)
May 25, 2018 6.837 6.837 6.837 0 -0.01(-0.10%)
May 24, 2018 6.788 6.872 6.788 6.844 43,227 -0.01(-0.21%)
May 23, 2018 6.907 6.907 6.844 6.858 47,201 -0.05(-0.71%)
May 22, 2018 6.907 6.921 6.872 6.907 35,402 +0.01(+0.10%)
May 21, 2018 6.879 6.914 6.866 6.900 35,070 +0.02(+0.31%)
May 18, 2018 6.907 6.907 6.833 6.879 28,770 -0.03(-0.41%)
May 17, 2018 6.907 6.914 6.879 6.907 19,436 +0.00(+0.00%)
May 16, 2018 6.802 6.935 6.802 6.907 26,105 +0.07(+1.03%)
May 15, 2018 6.851 6.865 6.830 6.837 35,366 -0.06(-0.93%)
May 14, 2018 6.879 6.907 6.859 6.901 60,778 +0.06(+0.84%)
May 11, 2018 6.802 6.865 6.802 6.844 17,903 +0.04(+0.52%)
May 10, 2018 6.760 6.809 6.760 6.809 29,173 +0.07(+1.04%)
May 09, 2018 6.675 6.746 6.675 6.739 27,105 +0.04(+0.63%)
May 08, 2018 6.689 6.710 6.682 6.696 25,172 -0.01(-0.21%)
May 07, 2018 6.717 6.746 6.703 6.710 35,519 +0.03(+0.41%)
May 04, 2018 6.577 6.723 6.577 6.683 55,101 +0.05(+0.75%)
May 03, 2018 6.675 6.675 6.563 6.633 23,695 -0.05(-0.74%)
May 02, 2018 6.717 6.746 6.675 6.682 18,111 -0.06(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.